$25.95 +0.21 (%) PwrShr ETF FTII Shs PowerShares Fundamental Invt Grade Corp Bond Portfolio ETF - NYSE ARCA

Jun. 24, 2016 | 03:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFIG historical data

Date Open High Low Close Volume
2/2/201624.9625.0124.9624.975,211
2/1/201625.0925.0924.9224.955,128
1/29/201624.9724.9924.9624.961,131
1/28/201624.9324.9624.8924.924,108
1/27/201624.8624.9324.8624.903,450
1/26/201624.9624.9724.8924.974,692
1/25/201624.9924.9924.8724.943,865
1/22/201624.9324.9524.8324.9523,821
1/21/201625.0525.0524.9124.983,190
1/20/201625.0225.0725.0225.043,895
1/19/201625.0425.0424.9325.0310,910
1/15/201624.9925.0924.9724.973,027
1/14/201625.1225.1225.0525.123,096
1/13/201625.0325.1325.0325.073,839
1/12/201625.0725.1625.0225.136,759
1/11/201625.1025.1325.0725.114,170
1/8/201625.1125.1225.0625.103,099
1/7/201625.0825.1025.0325.0711,208
1/6/201625.0825.0825.0525.082,374
1/5/201625.0425.0424.9525.004,225
1/4/201625.0125.0424.9925.023,582
12/31/201524.9825.0424.9325.025,031
12/30/201524.9025.0024.8824.962,696
12/29/201524.9025.0124.8425.0113,361
12/28/201524.9324.9624.8524.854,457
12/24/201524.8424.8424.8324.838,199
12/23/201524.8324.9324.8324.8411,024
12/22/201524.8824.9224.8624.8827,807
12/21/201525.0525.0824.8825.083,644
12/18/201524.9925.0024.8624.9510,393
12/17/201525.0225.0224.8524.956,509
12/16/201524.9925.0224.8924.951,890
12/15/201524.8624.9824.8624.9010,747
12/14/201525.1025.1025.0025.0010,831
12/11/201525.1725.1725.0525.087,960
12/10/201525.2425.2424.9925.1416,797
12/9/201525.1825.1825.1825.18776
12/8/201525.1325.2425.1125.244,350
12/7/201525.1225.2425.1225.162,925
12/4/201525.1425.1825.1125.1712,074
12/3/201525.0625.0625.0125.01110,832
12/2/201525.2225.2325.0525.2314,767
12/1/201525.1925.2325.1225.197,815
11/30/201525.1525.1625.0725.165,705
11/27/201525.1325.1425.1025.10679
11/25/201525.1225.1225.1125.11720
11/24/201525.0925.1325.0625.074,017
11/23/201525.1325.1425.0425.144,574
11/20/201525.1325.1625.0325.047,462
11/19/201525.0925.1525.0125.1543,025
11/18/201525.1225.1225.0425.074,471
11/17/201525.0925.1525.0125.109,485
11/16/201525.1625.1625.0225.021,123
11/13/201525.1525.3825.0625.385,598
11/12/201525.1625.1625.0625.112,356
11/11/201525.2725.2725.0725.081,640
11/10/201525.1725.1725.0325.124,988
11/9/201525.1325.1425.0125.066,250
11/6/201525.1825.1825.0325.032,153
11/5/201525.2925.2925.1425.253,970
11/4/201525.3025.3025.1825.255,022
11/3/201525.2925.2925.2525.281,522
10/30/201525.3025.3725.2025.318,771
10/29/201525.3225.3225.1725.1711,884
10/28/201525.4625.4625.3125.317,059
10/26/201525.4625.4725.3625.362,789
10/23/201525.3325.4425.2725.444,867
10/22/201525.4625.4925.4225.4210,918
10/21/201525.4425.4725.3225.445,229
10/20/201525.3825.4125.2425.349,760
10/19/201525.4225.4425.2825.4413,435
10/16/201525.2825.4325.2825.291,571
10/15/201525.4225.4225.3625.414,299
10/14/201525.3125.5025.3125.358,141
10/13/201525.3425.4625.3425.441,053
10/12/201525.3425.3625.3425.352,174
10/9/201525.4525.4525.2625.331,333
10/8/201525.5525.5525.3025.344,856
10/7/201525.2725.5325.2725.404,939
10/6/201525.3025.4625.2625.2984,266
10/5/201525.3925.3925.2825.282,379
10/2/201525.3725.4325.3225.3217,669
10/1/201525.2925.3025.2325.232,056
9/30/201525.2625.2825.1925.205,860
9/29/201525.2125.2825.2125.282,264
9/28/201525.2225.2525.1525.223,765
9/25/201525.2325.2825.2325.273,602
9/24/201525.3425.3425.2725.271,732
9/23/201525.2625.2925.2425.299,222
9/22/201525.2725.3025.2225.2310,914
9/21/201525.1825.1925.1225.198,014
9/18/201525.1925.2425.1725.241,900
9/17/201525.0625.0625.0325.04761
9/16/201525.0325.0625.0325.063,393
9/15/201525.1525.1525.0525.051,297
9/14/201525.1725.1825.1625.161,861
9/11/201525.1525.2025.0925.154,756
9/10/201525.1125.1625.0725.082,517
9/9/201525.2125.2125.1025.194,136
9/8/201525.2725.2725.1325.201,995
Trading Center